Complete retained AAPL history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-12-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1994
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1994-12-30 | $0.35 | $0.39 | 73,091,200 | — | — |
| 1994-12-29 | $0.35 | $0.39 | 121,340,800 | — | — |
| 1994-12-28 | $0.35 | $0.39 | 89,163,200 | — | — |
| 1994-12-27 | $0.35 | $0.39 | 81,916,800 | — | — |
| 1994-12-26 | $0.35 | $0.38 | — | — | — |
| 1994-12-23 | $0.35 | $0.39 | 93,889,600 | — | — |
| 1994-12-22 | $0.34 | $0.38 | 133,078,400 | — | — |
| 1994-12-21 | $0.34 | $0.38 | 157,438,400 | — | — |
| 1994-12-20 | $0.34 | $0.38 | 175,145,600 | — | — |
| 1994-12-19 | $0.35 | $0.39 | 332,819,200 | — | — |
| 1994-12-16 | $0.33 | $0.37 | 179,782,400 | — | — |
| 1994-12-15 | $0.33 | $0.37 | 227,595,200 | — | — |
| 1994-12-14 | $0.34 | $0.38 | 311,427,200 | — | — |
| 1994-12-13 | $0.32 | $0.36 | 119,201,600 | — | — |
| 1994-12-12 | $0.33 | $0.36 | 224,078,400 | — | — |
| 1994-12-09 | $0.32 | $0.36 | 260,724,800 | — | — |
| 1994-12-08 | $0.32 | $0.36 | 169,859,200 | — | — |
| 1994-12-07 | $0.33 | $0.36 | 137,300,800 | — | — |
| 1994-12-06 | $0.34 | $0.37 | 238,089,600 | — | — |
| 1994-12-05 | $0.33 | $0.37 | 180,275,200 | — | — |
| 1994-12-02 | $0.33 | $0.36 | 172,256,000 | — | — |
| 1994-12-01 | $0.32 | $0.36 | 309,321,600 | — | — |
| 1994-11-30 | $0.33 | $0.37 | 312,032,000 | — | — |
| 1994-11-29 | $0.34 | $0.38 | 144,132,800 | — | — |
| 1994-11-28 | $0.34 | $0.38 | 138,678,400 | — | — |
| 1994-11-25 | $0.34 | $0.38 | 84,224,000 | — | — |
| 1994-11-23 | $0.33 | $0.37 | 327,812,800 | — | — |
| 1994-11-22 | $0.33 | $0.37 | 224,336,000 | — | — |
| 1994-11-21 | $0.34 | $0.38 | 202,596,800 | — | — |
| 1994-11-18 | $0.36 | $0.40 | 147,033,600 | — | — |
| 1994-11-17 | $0.36 | $0.40 | 150,438,400 | — | — |
| 1994-11-16 | $0.37 | $0.41 | 187,398,400 | — | — |
| 1994-11-15 | $0.37 | $0.41 | 167,619,200 | — | — |
| 1994-11-14 | $0.38 | $0.42 | 139,630,400 | — | — |
| 1994-11-11 | $0.37 | $0.41 | 62,272,000 | — | — |
| 1994-11-10 | $0.37 | $0.41 | 152,980,800 | — | — |
| 1994-11-09 | $0.37 | $0.41 | 406,336,000 | — | — |
| 1994-11-08 | $0.38 | $0.42 | 348,969,600 | — | — |
| 1994-11-07 | $0.36 | $0.40 | 113,041,600 | — | — |
| 1994-11-04 | $0.36 | $0.40 | 192,046,400 | — | — |
| 1994-11-03 | $0.37 | $0.41 | 110,521,600 | — | — |
| 1994-11-02 | $0.37 | $0.41 | 218,747,200 | — | — |
| 1994-11-01 | $0.39 | $0.43 | 218,097,600 | — | — |
| 1994-10-31 | $0.39 | $0.43 | 355,902,400 | — | — |
| 1994-10-28 | $0.38 | $0.42 | 273,324,800 | — | — |
| 1994-10-27 | $0.38 | $0.42 | 159,409,600 | — | — |
| 1994-10-26 | $0.39 | $0.43 | 196,772,800 | — | — |
| 1994-10-25 | $0.38 | $0.42 | 301,481,600 | — | — |
| 1994-10-24 | $0.38 | $0.42 | 204,500,800 | — | — |
| 1994-10-21 | $0.38 | $0.42 | 322,705,600 | — | — |
| 1994-10-20 | $0.37 | $0.41 | 218,142,400 | — | — |
| 1994-10-19 | $0.37 | $0.41 | 351,086,400 | — | — |
| 1994-10-18 | $0.37 | $0.41 | 468,686,400 | — | — |
| 1994-10-17 | $0.35 | $0.39 | 303,990,400 | — | — |
| 1994-10-14 | $0.37 | $0.41 | 176,052,800 | — | — |
| 1994-10-13 | $0.37 | $0.41 | 525,302,400 | — | — |
| 1994-10-12 | $0.38 | $0.42 | 597,318,400 | — | — |
| 1994-10-11 | $0.35 | $0.39 | 842,307,200 | — | — |
| 1994-10-10 | $0.35 | $0.39 | 523,409,600 | — | — |
| 1994-10-07 | $0.33 | $0.37 | 364,392,000 | — | — |
| 1994-10-06 | $0.32 | $0.36 | 526,915,200 | — | — |
| 1994-10-05 | $0.34 | $0.38 | 709,800,000 | — | — |
| 1994-10-04 | $0.30 | $0.34 | 162,388,800 | — | — |
| 1994-10-03 | $0.30 | $0.33 | 129,595,200 | — | — |
| 1994-09-30 | $0.30 | $0.33 | 71,702,400 | — | — |
| 1994-09-29 | $0.30 | $0.34 | 109,379,200 | — | — |
| 1994-09-28 | $0.30 | $0.34 | 81,267,200 | — | — |
| 1994-09-27 | $0.30 | $0.34 | 109,088,000 | — | — |
| 1994-09-26 | $0.30 | $0.34 | 141,702,400 | — | — |
| 1994-09-23 | $0.30 | $0.34 | 132,876,800 | — | — |
| 1994-09-22 | $0.30 | $0.34 | 146,238,400 | — | — |
| 1994-09-21 | $0.30 | $0.34 | 234,841,600 | — | — |
| 1994-09-20 | $0.31 | $0.34 | 197,254,400 | — | — |
| 1994-09-19 | $0.32 | $0.35 | 174,350,400 | — | — |
| 1994-09-16 | $0.32 | $0.36 | 364,145,600 | — | — |
| 1994-09-15 | $0.32 | $0.36 | 258,955,200 | — | — |
| 1994-09-14 | $0.31 | $0.35 | 99,086,400 | — | — |
| 1994-09-13 | $0.32 | $0.36 | 104,227,200 | — | — |
| 1994-09-12 | $0.32 | $0.36 | 90,540,800 | — | — |
| 1994-09-09 | $0.32 | $0.36 | 157,236,800 | — | — |
| 1994-09-08 | $0.32 | $0.36 | 158,838,400 | — | — |
| 1994-09-07 | $0.32 | $0.36 | 203,896,000 | — | — |
| 1994-09-06 | $0.32 | $0.35 | 91,425,600 | — | — |
| 1994-09-05 | $0.32 | $0.34 | — | — | — |
| 1994-09-02 | $0.32 | $0.35 | 101,304,000 | — | — |
| 1994-09-01 | $0.31 | $0.35 | 204,288,000 | — | — |
| 1994-08-31 | $0.32 | $0.36 | 351,836,800 | — | — |
| 1994-08-30 | $0.32 | $0.36 | 182,078,400 | — | — |
| 1994-08-29 | $0.32 | $0.35 | 152,107,200 | — | — |
| 1994-08-26 | $0.32 | $0.36 | 204,198,400 | — | — |
| 1994-08-25 | $0.31 | $0.35 | 298,793,600 | — | — |
| 1994-08-24 | $0.31 | $0.35 | 171,584,000 | — | — |
| 1994-08-23 | $0.31 | $0.35 | 214,446,400 | — | — |
| 1994-08-22 | $0.31 | $0.35 | 152,420,800 | — | — |
| 1994-08-19 | $0.31 | $0.35 | 130,547,200 | — | — |
| 1994-08-18 | $0.31 | $0.34 | 206,259,200 | — | — |
| 1994-08-17 | $0.31 | $0.35 | 286,182,400 | — | — |
| 1994-08-16 | $0.31 | $0.35 | 155,736,000 | — | — |
| 1994-08-15 | $0.31 | $0.34 | 120,075,200 | — | — |
| 1994-08-12 | $0.31 | $0.34 | 179,648,000 | — | — |
| 1994-08-11 | $0.31 | $0.34 | 298,088,000 | — | — |
| 1994-08-10 | $0.31 | $0.34 | 253,568,000 | — | — |
| 1994-08-09 | $0.30 | $0.33 | 78,601,600 | — | — |
| 1994-08-08 | $0.30 | $0.33 | 141,276,800 | — | — |
| 1994-08-05 | $0.30 | $0.33 | 87,012,800 | — | — |
| 1994-08-04 | $0.30 | $0.33 | 184,755,200 | — | — |
| 1994-08-03 | $0.30 | $0.33 | 226,844,800 | — | — |
| 1994-08-02 | $0.29 | $0.32 | 269,561,600 | — | — |
| 1994-08-01 | $0.30 | $0.33 | 229,275,200 | — | — |
| 1994-07-29 | $0.30 | $0.33 | 555,766,400 | — | — |
| 1994-07-28 | $0.28 | $0.32 | 245,313,600 | — | — |
| 1994-07-27 | $0.28 | $0.31 | 133,784,000 | — | — |
| 1994-07-26 | $0.28 | $0.31 | 188,809,600 | — | — |
| 1994-07-25 | $0.28 | $0.31 | 422,654,400 | — | — |
| 1994-07-22 | $0.28 | $0.31 | 786,576,000 | — | — |
| 1994-07-21 | $0.25 | $0.28 | 289,475,200 | — | — |
| 1994-07-20 | $0.24 | $0.26 | 217,369,600 | — | — |
| 1994-07-19 | $0.25 | $0.27 | 116,368,000 | — | — |
| 1994-07-18 | $0.25 | $0.28 | 76,428,800 | — | — |
| 1994-07-15 | $0.25 | $0.28 | 94,964,800 | — | — |
| 1994-07-14 | $0.26 | $0.28 | 180,667,200 | — | — |
| 1994-07-13 | $0.27 | $0.29 | 450,262,400 | — | — |
| 1994-07-12 | $0.25 | $0.28 | 242,312,000 | — | — |
| 1994-07-11 | $0.24 | $0.27 | 106,422,400 | — | — |
| 1994-07-08 | $0.24 | $0.27 | 208,230,400 | — | — |
| 1994-07-07 | $0.24 | $0.27 | 170,150,400 | — | — |
| 1994-07-06 | $0.23 | $0.26 | 97,384,000 | — | — |
| 1994-07-05 | $0.24 | $0.26 | 85,848,000 | — | — |
| 1994-07-04 | $0.24 | $0.26 | — | — | — |
| 1994-07-01 | $0.23 | $0.25 | 179,278,400 | — | — |
| 1994-06-30 | $0.24 | $0.26 | 101,729,600 | — | — |
| 1994-06-29 | $0.23 | $0.26 | 135,564,800 | — | — |
| 1994-06-28 | $0.24 | $0.26 | 174,227,200 | — | — |
| 1994-06-27 | $0.23 | $0.26 | 255,953,600 | — | — |
| 1994-06-24 | $0.23 | $0.25 | 292,857,600 | — | — |
| 1994-06-23 | $0.22 | $0.25 | 203,896,000 | — | — |
| 1994-06-22 | $0.23 | $0.26 | 113,859,200 | — | — |
| 1994-06-21 | $0.23 | $0.26 | 243,275,200 | — | — |
| 1994-06-20 | $0.24 | $0.27 | 199,897,600 | — | — |
| 1994-06-17 | $0.24 | $0.26 | 224,492,800 | — | — |
| 1994-06-16 | $0.24 | $0.26 | 218,220,800 | — | — |
| 1994-06-15 | $0.25 | $0.28 | 159,476,800 | — | — |
| 1994-06-14 | $0.24 | $0.27 | 154,358,400 | — | — |
| 1994-06-13 | $0.24 | $0.27 | 92,904,000 | — | — |
| 1994-06-10 | $0.24 | $0.26 | 142,732,800 | — | — |
| 1994-06-09 | $0.24 | $0.27 | 293,529,600 | — | — |
| 1994-06-08 | $0.23 | $0.26 | 274,164,800 | — | — |
| 1994-06-07 | $0.25 | $0.27 | 140,246,400 | — | — |
| 1994-06-06 | $0.24 | $0.27 | 126,033,600 | — | — |
| 1994-06-03 | $0.25 | $0.27 | 353,684,800 | — | — |
| 1994-06-02 | $0.24 | $0.27 | 384,921,600 | — | — |
| 1994-06-01 | $0.25 | $0.28 | 385,761,600 | — | — |
| 1994-05-31 | $0.26 | $0.29 | 257,398,400 | — | — |
| 1994-05-30 | $0.25 | $0.27 | — | — | — |
| 1994-05-27 | $0.27 | $0.30 | 108,684,800 | — | — |
| 1994-05-26 | $0.27 | $0.30 | 73,035,200 | — | — |
| 1994-05-25 | $0.28 | $0.31 | 136,113,600 | — | — |
| 1994-05-24 | $0.27 | $0.30 | 126,448,000 | — | — |
| 1994-05-23 | $0.27 | $0.30 | 119,952,000 | — | — |
| 1994-05-20 | $0.28 | $0.31 | 98,145,600 | — | — |
| 1994-05-19 | $0.29 | $0.32 | 273,582,400 | — | — |
| 1994-05-18 | $0.27 | $0.30 | 123,860,800 | — | — |
| 1994-05-17 | $0.26 | $0.29 | 180,107,200 | — | — |
| 1994-05-16 | $0.26 | $0.29 | 135,385,600 | — | — |
| 1994-05-13 | $0.27 | $0.30 | 92,612,800 | — | — |
| 1994-05-12 | $0.27 | $0.29 | 107,105,600 | — | — |
| 1994-05-11 | $0.27 | $0.30 | 145,521,600 | — | — |
| 1994-05-10 | $0.28 | $0.31 | 146,843,200 | — | — |
| 1994-05-09 | $0.28 | $0.31 | 140,470,400 | — | — |
| 1994-05-06 | $0.29 | $0.32 | 187,779,200 | — | — |
| 1994-05-05 | $0.29 | $0.32 | 288,332,800 | — | — |
| 1994-05-04 | $0.29 | $0.33 | 364,156,800 | — | — |
| 1994-05-03 | $0.27 | $0.30 | 132,899,200 | — | — |
| 1994-05-02 | $0.28 | $0.31 | 123,222,400 | — | — |
| 1994-04-29 | $0.27 | $0.30 | 94,785,600 | — | — |
| 1994-04-28 | $0.27 | $0.30 | 100,475,200 | — | — |
| 1994-04-26 | $0.28 | $0.31 | 164,225,600 | — | — |
| 1994-04-25 | $0.28 | $0.31 | 359,240,000 | — | — |
| 1994-04-22 | $0.27 | $0.29 | 697,827,200 | — | — |
| 1994-04-21 | $0.26 | $0.29 | 410,536,000 | — | — |
| 1994-04-20 | $0.25 | $0.28 | 281,848,000 | — | — |
| 1994-04-19 | $0.26 | $0.29 | 166,252,800 | — | — |
| 1994-04-18 | $0.26 | $0.29 | 230,294,400 | — | — |
| 1994-04-15 | $0.27 | $0.30 | 188,350,400 | — | — |
| 1994-04-14 | $0.28 | $0.31 | 221,995,200 | — | — |
| 1994-04-13 | $0.28 | $0.31 | 233,139,200 | — | — |
| 1994-04-12 | $0.29 | $0.32 | 136,830,400 | — | — |
| 1994-04-11 | $0.30 | $0.33 | 106,825,600 | — | — |
| 1994-04-08 | $0.30 | $0.33 | 176,848,000 | — | — |
| 1994-04-07 | $0.30 | $0.33 | 77,369,600 | — | — |
| 1994-04-06 | $0.30 | $0.33 | 129,091,200 | — | — |
| 1994-04-05 | $0.30 | $0.33 | 97,899,200 | — | — |
| 1994-04-04 | $0.30 | $0.33 | 168,302,400 | — | — |
| 1994-03-31 | $0.30 | $0.33 | 209,059,200 | — | — |
| 1994-03-30 | $0.29 | $0.32 | 169,825,600 | — | — |
| 1994-03-29 | $0.29 | $0.32 | 213,516,800 | — | — |
| 1994-03-28 | $0.30 | $0.33 | 282,576,000 | — | — |
| 1994-03-25 | $0.29 | $0.32 | 343,638,400 | — | — |
| 1994-03-24 | $0.31 | $0.34 | 188,092,800 | — | — |
| 1994-03-23 | $0.31 | $0.35 | 216,686,400 | — | — |
| 1994-03-22 | $0.31 | $0.35 | 242,827,200 | — | — |
| 1994-03-21 | $0.32 | $0.35 | 246,512,000 | — | — |
| 1994-03-18 | $0.32 | $0.36 | 223,675,200 | — | — |
| 1994-03-17 | $0.33 | $0.36 | 156,228,800 | — | — |
| 1994-03-16 | $0.33 | $0.36 | 147,168,000 | — | — |
| 1994-03-15 | $0.34 | $0.37 | 204,545,600 | — | — |
| 1994-03-14 | $0.34 | $0.38 | 441,705,600 | — | — |
| 1994-03-11 | $0.33 | $0.37 | 161,840,000 | — | — |
| 1994-03-10 | $0.33 | $0.37 | 143,763,200 | — | — |
| 1994-03-09 | $0.33 | $0.37 | 248,539,200 | — | — |
| 1994-03-08 | $0.33 | $0.36 | 186,054,400 | — | — |
| 1994-03-07 | $0.34 | $0.37 | 310,396,800 | — | — |
| 1994-03-04 | $0.33 | $0.36 | 226,844,800 | — | — |
| 1994-03-03 | $0.32 | $0.35 | 188,473,600 | — | — |
| 1994-03-02 | $0.32 | $0.35 | 294,145,600 | — | — |
| 1994-03-01 | $0.32 | $0.36 | 211,870,400 | — | — |
| 1994-02-28 | $0.33 | $0.36 | 123,827,200 | — | — |
| 1994-02-25 | $0.32 | $0.35 | 236,824,000 | — | — |
| 1994-02-24 | $0.33 | $0.36 | 197,859,200 | — | — |
| 1994-02-23 | $0.33 | $0.37 | 260,534,400 | — | — |
| 1994-02-22 | $0.33 | $0.37 | 214,569,600 | — | — |
| 1994-02-21 | $0.32 | $0.34 | — | — | — |
| 1994-02-18 | $0.32 | $0.36 | 149,072,000 | — | — |
| 1994-02-17 | $0.33 | $0.36 | 145,152,000 | — | — |
| 1994-02-16 | $0.33 | $0.36 | 122,024,000 | — | — |
| 1994-02-15 | $0.33 | $0.37 | 129,774,400 | — | — |
| 1994-02-14 | $0.33 | $0.36 | 245,548,800 | — | — |
| 1994-02-11 | $0.33 | $0.36 | 164,248,000 | — | — |
| 1994-02-10 | $0.33 | $0.36 | 302,030,400 | — | — |
| 1994-02-09 | $0.32 | $0.36 | 186,984,000 | — | — |
| 1994-02-08 | $0.32 | $0.35 | 285,387,200 | — | — |
| 1994-02-07 | $0.33 | $0.36 | 725,446,400 | — | — |
| 1994-02-04 | $0.30 | $0.33 | 354,009,600 | — | — |
| 1994-02-03 | $0.30 | $0.33 | 137,995,200 | — | — |
| 1994-02-02 | $0.29 | $0.32 | 146,451,200 | — | — |
| 1994-02-01 | $0.30 | $0.33 | 156,721,600 | — | — |
| 1994-01-31 | $0.29 | $0.32 | 238,380,800 | — | — |
| 1994-01-28 | $0.30 | $0.33 | 136,438,400 | — | — |
| 1994-01-27 | $0.30 | $0.34 | 132,249,600 | — | — |
| 1994-01-26 | $0.30 | $0.33 | 165,804,800 | — | — |
| 1994-01-25 | $0.30 | $0.33 | 442,332,800 | — | — |
| 1994-01-24 | $0.31 | $0.34 | 692,148,800 | — | — |
| 1994-01-21 | $0.30 | $0.33 | 980,134,400 | — | — |
| 1994-01-20 | $0.27 | $0.29 | 268,083,200 | — | — |
| 1994-01-19 | $0.26 | $0.29 | 281,590,400 | — | — |
| 1994-01-18 | $0.26 | $0.29 | 362,801,600 | — | — |
| 1994-01-17 | $0.27 | $0.30 | 145,712,000 | — | — |
| 1994-01-14 | $0.28 | $0.30 | 214,513,600 | — | — |
| 1994-01-13 | $0.27 | $0.30 | 531,596,800 | — | — |
| 1994-01-12 | $0.27 | $0.30 | 439,118,400 | — | — |
| 1994-01-11 | $0.28 | $0.31 | 355,398,400 | — | — |
| 1994-01-10 | $0.30 | $0.33 | 201,588,800 | — | — |
| 1994-01-07 | $0.30 | $0.33 | 298,793,600 | — | — |
| 1994-01-06 | $0.29 | $0.32 | 366,508,800 | — | — |
| 1994-01-05 | $0.30 | $0.33 | 612,136,000 | — | — |
| 1994-01-04 | $0.28 | $0.31 | 285,174,400 | — | — |
| 1994-01-03 | $0.27 | $0.29 | 181,529,600 | — | — |